ES Bancshares, Inc. ( ESBS) - Price History
Monthly price history for ESBS (ES Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $6.20 | $6.20 |
| June 2026 | $6.20 | $6.20 |
| May 2026 | $6.19 | $6.19 |
| April 2026 | $6.48 | $6.48 |
| March 2026 | $6.70 | $6.70 |
| February 2026 | $6.87 | $6.87 |
| January 2026 | $6.89 | $6.89 |
| December 2025 | $7.25 | $7.25 |
| November 2025 | $7.44 | $7.44 |
| October 2025 | $6.75 | $6.75 |
| September 2025 | $7.36 | $7.36 |
| August 2025 | $7.36 | $7.36 |
| July 2025 | $7.01 | $7.01 |
| June 2025 | $6.56 | $6.56 |
| May 2025 | $6.47 | $6.47 |
| April 2025 | $6.41 | $6.41 |
| March 2025 | $6.58 | $6.58 |
| February 2025 | $6.40 | $6.40 |
| January 2025 | $6.55 | $6.55 |
| December 2024 | $6.50 | $6.50 |
| November 2024 | $6.54 | $6.54 |
| October 2024 | $6.25 | $6.25 |
| September 2024 | $6.35 | $6.35 |
| August 2024 | $6.26 | $6.26 |
| July 2024 | $6.10 | $6.10 |
| June 2024 | $5.74 | $5.74 |
| May 2024 | $5.40 | $5.40 |
| April 2024 | $5.15 | $5.15 |
| March 2024 | $5.25 | $5.25 |
| February 2024 | $5.30 | $5.30 |
| January 2024 | $5.30 | $5.30 |
| December 2023 | $5.07 | $5.07 |
| November 2023 | $4.90 | $4.90 |
| October 2023 | $5.20 | $5.20 |
| September 2023 | $5.65 | $5.65 |
| August 2023 | $5.90 | $5.90 |
| July 2023 | $4.25 | $4.25 |
| June 2023 | $3.55 | $3.55 |
| May 2023 | $3.58 | $3.58 |
| April 2023 | $3.98 | $3.98 |
| March 2023 | $3.95 | $3.95 |
| February 2023 | $4.75 | $4.75 |
| January 2023 | $4.78 | $4.78 |
| December 2022 | $4.28 | $4.28 |
| November 2022 | $4.55 | $4.55 |
| October 2022 | $4.76 | $4.76 |
| September 2022 | $5.15 | $5.15 |
| August 2022 | $5.35 | $5.35 |
| July 2022 | $5.35 | $5.35 |
| June 2022 | $5.20 | $5.20 |
| May 2022 | $5.30 | $5.30 |
| April 2022 | $5.28 | $5.28 |
| March 2022 | $5.40 | $5.40 |
| February 2022 | $5.35 | $5.35 |
| January 2022 | $5.35 | $5.35 |
| December 2021 | $5.20 | $5.20 |
| November 2021 | $5.30 | $5.30 |
| October 2021 | $5.17 | $5.17 |
| September 2021 | $5.07 | $5.07 |
| August 2021 | $5.05 | $5.05 |
| July 2021 | $5.10 | $5.10 |
| June 2021 | $4.95 | $4.95 |
| May 2021 | $4.80 | $4.80 |
| April 2021 | $4.59 | $4.59 |
| March 2021 | $4.65 | $4.65 |
| February 2021 | $4.45 | $4.45 |
| January 2021 | $4.45 | $4.45 |
| December 2020 | $4.35 | $4.35 |
| November 2020 | $4.45 | $4.45 |
| October 2020 | $4 | $4 |
| September 2020 | $3.95 | $3.95 |
| August 2020 | $3.96 | $3.96 |
| July 2020 | $3.92 | $3.92 |
| June 2020 | $3.94 | $3.94 |
| May 2020 | $3.90 | $3.90 |
| April 2020 | $3.95 | $3.95 |
| March 2020 | $3.85 | $3.85 |
| February 2020 | $5.10 | $5.10 |
| January 2020 | $5.20 | $5.20 |
| December 2019 | $4.99 | $4.99 |
| November 2019 | $5 | $5 |
| October 2019 | $4.55 | $4.55 |
| September 2019 | $4.24 | $4.24 |
| August 2019 | $4.05 | $4.05 |
| July 2019 | $4.10 | $4.10 |
| June 2019 | $3.85 | $3.85 |
| May 2019 | $4.15 | $4.15 |
| April 2019 | $3.90 | $3.90 |
| March 2019 | $3.90 | $3.90 |
| February 2019 | $4 | $4 |
| January 2019 | $4.03 | $4.03 |
| December 2018 | $4 | $4 |
| November 2018 | $3.62 | $3.62 |
| October 2018 | $4.30 | $4.30 |
| September 2018 | $4.70 | $4.70 |
| August 2018 | $4.60 | $4.60 |
| July 2018 | $5 | $5 |
| June 2018 | $5.03 | $5.03 |
| May 2018 | $5.19 | $5.19 |
| April 2018 | $5.07 | $5.07 |
| March 2018 | $5.10 | $5.10 |
| February 2018 | $5 | $5 |
| January 2018 | $4.91 | $4.91 |
| December 2017 | $4.85 | $4.85 |
| November 2017 | $5.10 | $5.10 |
| October 2017 | $4.69 | $4.69 |
| September 2017 | $4.74 | $4.74 |
| August 2017 | $4.84 | $4.84 |
| July 2017 | $4.65 | $4.65 |
| June 2017 | $4.35 | $4.35 |
| May 2017 | $4.50 | $4.50 |
| April 2017 | $4.01 | $4.01 |
| March 2017 | $3.90 | $3.90 |
| February 2017 | $3.82 | $3.82 |
| January 2017 | $4.10 | $4.10 |
| December 2016 | $3.32 | $3.32 |
| November 2016 | $3.10 | $3.10 |
| October 2016 | $3.05 | $3.05 |
| September 2016 | $3 | $3 |
| August 2016 | $2.90 | $2.90 |
| July 2016 | $3 | $3 |
| June 2016 | $3.05 | $3.05 |
| May 2016 | $2.95 | $2.95 |
| April 2016 | $2.87 | $2.87 |
| March 2016 | $2.75 | $2.75 |
| February 2016 | $2.62 | $2.62 |
| January 2016 | $2.65 | $2.65 |
| December 2015 | $2.71 | $2.71 |
| November 2015 | $3.06 | $3.06 |
| October 2015 | $2.85 | $2.85 |
| September 2015 | $3.05 | $3.05 |
| August 2015 | $3.05 | $3.05 |
| July 2015 | $3.20 | $3.20 |
| June 2015 | $2.78 | $2.78 |
| May 2015 | $3.50 | $3.50 |
| April 2015 | $3.30 | $3.30 |
| March 2015 | $2.60 | $2.60 |
| February 2015 | $2.80 | $2.80 |
| January 2015 | $2.71 | $2.71 |
| December 2014 | $2.38 | $2.38 |
| November 2014 | $2.75 | $2.75 |
| October 2014 | $2.54 | $2.54 |
| September 2014 | $2.04 | $2.04 |
| August 2014 | $2.05 | $2.05 |
| July 2014 | $2 | $2 |
| June 2014 | $2.07 | $2.07 |
| May 2014 | $2.05 | $2.05 |
| April 2014 | $1.94 | $1.94 |
| March 2014 | $2 | $2 |
| February 2014 | $2.49 | $2.49 |
| January 2014 | $2.25 | $2.25 |
| December 2013 | $1.60 | $1.60 |
| November 2013 | $1.85 | $1.85 |
| October 2013 | $1.85 | $1.85 |
| September 2013 | $2.25 | $2.25 |
| August 2013 | $1.85 | $1.85 |
| July 2013 | $1.75 | $1.75 |
| June 2013 | $1.60 | $1.60 |
| May 2013 | $1.72 | $1.72 |
| April 2013 | $2.05 | $2.05 |
| March 2013 | $1.95 | $1.95 |
| February 2013 | $1.96 | $1.96 |
| January 2013 | $1.80 | $1.80 |
| December 2012 | $1.55 | $1.55 |
| November 2012 | $1.56 | $1.56 |
| October 2012 | $1.80 | $1.80 |
| September 2012 | $1.85 | $1.85 |
| August 2012 | $1.85 | $1.85 |
| July 2012 | $1.85 | $1.85 |
| June 2012 | $2.25 | $2.25 |
| May 2012 | $2.48 | $2.48 |
| April 2012 | $2.50 | $2.50 |
| March 2012 | $3 | $3 |
| February 2012 | $3.30 | $3.30 |
| January 2012 | $2.25 | $2.25 |
| December 2011 | $2.50 | $2.50 |
| November 2011 | $2.75 | $2.75 |
| October 2011 | $2.50 | $2.50 |
| September 2011 | $2.60 | $2.60 |
| August 2011 | $2.93 | $2.93 |
| July 2011 | $2.99 | $2.99 |
| June 2011 | $3 | $3 |
| May 2011 | $3.25 | $3.25 |
| April 2011 | $2.91 | $2.91 |
| March 2011 | $3 | $3 |
| February 2011 | $3 | $3 |
| January 2011 | $3.50 | $3.50 |
| December 2010 | $2.50 | $2.50 |
| November 2010 | $2.30 | $2.30 |
| October 2010 | $3.25 | $3.25 |
| September 2010 | $3.25 | $3.25 |
| August 2010 | $3.25 | $3.25 |
| July 2010 | $3.15 | $3.15 |
| June 2010 | $3.20 | $3.20 |
| May 2010 | $3.20 | $3.20 |
| April 2010 | $3 | $3 |
| March 2010 | $3 | $3 |
| February 2010 | $4 | $4 |
| January 2010 | $4 | $4 |
| December 2009 | $3 | $3 |
| November 2009 | $3.90 | $3.90 |
| October 2009 | $6.50 | $6.50 |
| September 2009 | $4.80 | $4.80 |
| August 2009 | $4.02 | $4.02 |
| July 2009 | $4.80 | $4.80 |
| June 2009 | $4.01 | $4.01 |
| May 2009 | $4.01 | $4.01 |
| April 2009 | $5 | $5 |
| March 2009 | $1.50 | $1.50 |
| February 2009 | $2.90 | $2.90 |
| January 2009 | $4.25 | $4.25 |
| December 2008 | $5 | $5 |
| November 2008 | $5.25 | $5.25 |
| October 2008 | $4.75 | $4.75 |
| September 2008 | $5.75 | $5.75 |
| August 2008 | $5.25 | $5.25 |
| July 2008 | $5 | $5 |
| June 2008 | $6 | $6 |
| May 2008 | $6.75 | $6.75 |
| April 2008 | $7 | $7 |
| March 2008 | $6.80 | $6.80 |
| February 2008 | $7 | $7 |
| January 2008 | $7 | $7 |
| December 2007 | $7.25 | $7.25 |
| November 2007 | $7.30 | $7.30 |
| October 2007 | $8.10 | $8.10 |
| September 2007 | $8.20 | $8.20 |
ESBS
Price: $6.20
52 week price:
Earnings Per Share: 0.11 USD
P/E Ratio: 62.45
Exchange: OQX
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 41.1 million